34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231121 | 192700 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 163553 |
| 3 | 20231121 | 192600 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 4 | 20231121 | 192500 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 5 | 20231121 | 192400 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 6 | 20231121 | 192300 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 7 | 20231121 | 192200 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 8 | 20231121 | 192100 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 9 | 20231121 | 192000 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 10 | 20231121 | 191900 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 11 | 20231121 | 191800 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 12 | 20231121 | 191700 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 13 | 20231121 | 191600 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 14 | 20231121 | 191500 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 15 | 20231121 | 191400 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 16 | 20231121 | 191300 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 17 | 20231121 | 191200 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 18 | 20231121 | 191100 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 19 | 20231121 | 191000 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 20 | 20231121 | 190900 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 21 | 20231121 | 190800 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 22 | 20231121 | 190700 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 23 | 20231121 | 190600 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 24 | 20231121 | 190500 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 25 | 20231121 | 190400 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 26 | 20231121 | 190300 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 27 | 20231121 | 190200 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 28 | 20231121 | 190100 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 29 | 20231121 | 190000 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 30 | 20231121 | 185900 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 31 | 20231121 | 185800 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 32 | 20231121 | 185700 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 163553 |
| 33 | 20231121 | 185600 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 34 | 20231121 | 185500 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 35 | 20231121 | 185400 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 36 | 20231121 | 185300 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 37 | 20231121 | 185200 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 38 | 20231121 | 185100 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 39 | 20231121 | 185000 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 40 | 20231121 | 184900 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 41 | 20231121 | 184800 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 42 | 20231121 | 184700 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 43 | 20231121 | 184600 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 44 | 20231121 | 184500 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 45 | 20231121 | 184400 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 46 | 20231121 | 184300 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 47 | 20231121 | 184200 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 48 | 20231121 | 184100 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 49 | 20231121 | 184000 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 50 | 20231121 | 183900 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 51 | 20231121 | 183800 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 52 | 20231121 | 183700 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 53 | 20231121 | 183600 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 54 | 20231121 | 183500 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 55 | 20231121 | 183400 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 56 | 20231121 | 183300 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 57 | 20231121 | 183200 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 58 | 20231121 | 183100 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 59 | 20231121 | 183000 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 60 | 20231121 | 182900 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 61 | 20231121 | 182800 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 62 | 20231121 | 182700 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 163553 |
| 63 | 20231121 | 182600 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 64 | 20231121 | 182500 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 65 | 20231121 | 182400 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 66 | 20231121 | 182300 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 67 | 20231121 | 182200 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 68 | 20231121 | 182100 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 69 | 20231121 | 182000 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 70 | 20231121 | 181900 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 71 | 20231121 | 181800 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 72 | 20231121 | 181700 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 73 | 20231121 | 181600 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 74 | 20231121 | 181500 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 75 | 20231121 | 181400 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 76 | 20231121 | 181300 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 77 | 20231121 | 181200 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 78 | 20231121 | 181100 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 79 | 20231121 | 181000 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 80 | 20231121 | 180900 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 81 | 20231121 | 180800 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 82 | 20231121 | 180700 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 83 | 20231121 | 180600 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 84 | 20231121 | 180500 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 85 | 20231121 | 180400 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 86 | 20231121 | 180300 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 87 | 20231121 | 180200 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 88 | 20231121 | 180100 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 89 | 20231121 | 180000 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 90 | 20231121 | 175900 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 91 | 20231121 | 175800 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 92 | 20231121 | 175700 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 163553 |
| 93 | 20231121 | 175600 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 94 | 20231121 | 175500 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 95 | 20231121 | 175400 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 96 | 20231121 | 175300 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 97 | 20231121 | 175200 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 98 | 20231121 | 175100 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 99 | 20231121 | 175000 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 100 | 20231121 | 174900 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 101 | 20231121 | 174800 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 102 | 20231121 | 174700 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 103 | 20231121 | 174600 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 104 | 20231121 | 174500 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 105 | 20231121 | 174400 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 106 | 20231121 | 174300 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 107 | 20231121 | 174200 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 108 | 20231121 | 174100 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 109 | 20231121 | 174000 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 110 | 20231121 | 173900 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 111 | 20231121 | 173800 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 112 | 20231121 | 173700 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 113 | 20231121 | 173600 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 114 | 20231121 | 173500 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 115 | 20231121 | 173400 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 116 | 20231121 | 173300 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 117 | 20231121 | 173200 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 118 | 20231121 | 173100 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 119 | 20231121 | 173000 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 120 | 20231121 | 172900 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 121 | 20231121 | 172800 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 122 | 20231121 | 172700 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 163553 |
| 123 | 20231121 | 172600 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 124 | 20231121 | 172500 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 125 | 20231121 | 172400 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 126 | 20231121 | 172300 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 127 | 20231121 | 172200 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 128 | 20231121 | 172100 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 129 | 20231121 | 172000 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 130 | 20231121 | 171900 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 131 | 20231121 | 171800 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 132 | 20231121 | 171700 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 133 | 20231121 | 171600 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 134 | 20231121 | 171500 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 135 | 20231121 | 171400 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 136 | 20231121 | 171300 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 137 | 20231121 | 171200 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 138 | 20231121 | 171100 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 139 | 20231121 | 171000 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 140 | 20231121 | 170900 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 141 | 20231121 | 170800 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 142 | 20231121 | 170700 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 143 | 20231121 | 170600 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 144 | 20231121 | 170500 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 145 | 20231121 | 170400 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 146 | 20231121 | 170300 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 147 | 20231121 | 170200 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 148 | 20231121 | 170100 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 149 | 20231121 | 170000 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 150 | 20231121 | 165900 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 151 | 20231121 | 165800 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 152 | 20231121 | 165700 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 163553 |
| 153 | 20231121 | 165600 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 154 | 20231121 | 165500 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 155 | 20231121 | 165400 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 156 | 20231121 | 165300 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 157 | 20231121 | 165200 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 158 | 20231121 | 165100 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 159 | 20231121 | 165000 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 160 | 20231121 | 164900 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 161 | 20231121 | 164800 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 162 | 20231121 | 164700 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 163 | 20231121 | 164600 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 164 | 20231121 | 164500 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 165 | 20231121 | 164400 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 166 | 20231121 | 164300 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 167 | 20231121 | 164200 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 168 | 20231121 | 164100 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 169 | 20231121 | 164000 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 170 | 20231121 | 163900 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 171 | 20231121 | 163800 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 172 | 20231121 | 163700 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 173 | 20231121 | 163600 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 174 | 20231121 | 163500 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 175 | 20231121 | 163400 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 176 | 20231121 | 163300 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 177 | 20231121 | 163200 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 178 | 20231121 | 163100 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 179 | 20231121 | 163000 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 180 | 20231121 | 162900 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 181 | 20231121 | 162800 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 182 | 20231121 | 162700 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 163553 |
| 183 | 20231121 | 162600 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 184 | 20231121 | 162500 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 185 | 20231121 | 162400 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 186 | 20231121 | 162300 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 187 | 20231121 | 162200 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 188 | 20231121 | 162100 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 189 | 20231121 | 162000 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 190 | 20231121 | 161900 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 191 | 20231121 | 161800 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 192 | 20231121 | 161700 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 193 | 20231121 | 161600 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 194 | 20231121 | 161500 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 195 | 20231121 | 161400 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 196 | 20231121 | 161300 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 197 | 20231121 | 161200 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 198 | 20231121 | 161100 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 199 | 20231121 | 161000 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 200 | 20231121 | 160900 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 201 | 20231121 | 160800 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 202 | 20231121 | 160700 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 203 | 20231121 | 160600 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 204 | 20231121 | 160500 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 205 | 20231121 | 160400 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 206 | 20231121 | 160300 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 207 | 20231121 | 160200 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 208 | 20231121 | 160100 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 209 | 20231121 | 160000 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 210 | 20231121 | 155900 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 211 | 20231121 | 155800 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 212 | 20231121 | 155700 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 163553 |
| 213 | 20231121 | 155600 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 214 | 20231121 | 155500 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 215 | 20231121 | 155400 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 216 | 20231121 | 155300 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 217 | 20231121 | 155200 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 218 | 20231121 | 155100 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 219 | 20231121 | 155000 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 220 | 20231121 | 154900 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 221 | 20231121 | 154800 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 222 | 20231121 | 154700 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 223 | 20231121 | 154600 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 224 | 20231121 | 154500 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 225 | 20231121 | 154400 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 226 | 20231121 | 154300 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 227 | 20231121 | 154200 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 228 | 20231121 | 154100 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 229 | 20231121 | 154000 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 230 | 20231121 | 153900 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 231 | 20231121 | 153800 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 232 | 20231121 | 153700 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 233 | 20231121 | 153600 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 234 | 20231121 | 153500 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 235 | 20231121 | 153400 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 236 | 20231121 | 153300 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 237 | 20231121 | 153200 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 238 | 20231121 | 153100 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 0 |
| 239 | 20231121 | 153000 | 35692585500 | 36950 | 36950 | 36950 | 36950 | 163553 |
| 240 | 20231121 | 152900 | 29649302150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 241 | 20231121 | 152800 | 29649302150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 242 | 20231121 | 152700 | 29649302150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 243 | 20231121 | 152600 | 29649302150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 244 | 20231121 | 152500 | 29649302150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 245 | 20231121 | 152400 | 29649302150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 246 | 20231121 | 152300 | 29649302150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 247 | 20231121 | 152200 | 29649302150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 248 | 20231121 | 152100 | 29649302150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 249 | 20231121 | 152000 | 29649302150 | 36800 | 36800 | 36800 | 36800 | 0 |
| 250 | 20231121 | 151900 | 29649302150 | 36800 | 36850 | 36900 | 36800 | 2647 |
| 251 | 20231121 | 151800 | 29551741950 | 36800 | 36800 | 36850 | 36800 | 790 |
| 252 | 20231121 | 151700 | 29522664400 | 36800 | 36850 | 36900 | 36800 | 5234 |
| 253 | 20231121 | 151600 | 29329779150 | 36900 | 36900 | 36900 | 36850 | 1339 |
| 254 | 20231121 | 151500 | 29280384650 | 36900 | 36850 | 36900 | 36850 | 519 |
| 255 | 20231121 | 151400 | 29261238050 | 36900 | 36900 | 36900 | 36850 | 427 |
| 256 | 20231121 | 151300 | 29245489600 | 36900 | 36900 | 36900 | 36850 | 1058 |
| 257 | 20231121 | 151200 | 29206475150 | 36900 | 36850 | 36900 | 36800 | 978 |
| 258 | 20231121 | 151100 | 29170391850 | 36850 | 36800 | 36900 | 36800 | 2101 |
| 259 | 20231121 | 151000 | 29092982850 | 36900 | 36900 | 36900 | 36750 | 948 |
| 260 | 20231121 | 150900 | 29058017050 | 36900 | 36950 | 36950 | 36800 | 3801 |
| 261 | 20231121 | 150800 | 28918035800 | 36950 | 36900 | 36950 | 36800 | 3453 |
| 262 | 20231121 | 150700 | 28790793650 | 36900 | 36900 | 36950 | 36850 | 394 |
| 263 | 20231121 | 150600 | 28776258800 | 36900 | 36850 | 36900 | 36800 | 3524 |
| 264 | 20231121 | 150500 | 28646378750 | 36850 | 36900 | 36900 | 36850 | 838 |
| 265 | 20231121 | 150400 | 28615465950 | 36850 | 36900 | 36950 | 36850 | 615 |
| 266 | 20231121 | 150300 | 28592778350 | 36900 | 36850 | 36950 | 36850 | 2034 |
| 267 | 20231121 | 150200 | 28517729350 | 36900 | 36850 | 36950 | 36850 | 2443 |
| 268 | 20231121 | 150100 | 28427693200 | 36950 | 36950 | 36950 | 36800 | 3762 |
| 269 | 20231121 | 150000 | 28288882800 | 36900 | 36900 | 36950 | 36850 | 2793 |
| 270 | 20231121 | 145900 | 28185849550 | 36850 | 36850 | 36900 | 36850 | 455 |
| 271 | 20231121 | 145800 | 28169071250 | 36900 | 36800 | 36950 | 36800 | 2743 |
| 272 | 20231121 | 145700 | 28067858950 | 36800 | 36900 | 36900 | 36800 | 3035 |
| 273 | 20231121 | 145600 | 27956001250 | 36850 | 36850 | 36900 | 36850 | 1065 |
| 274 | 20231121 | 145500 | 27916703950 | 36850 | 36900 | 36950 | 36850 | 8384 |
| 275 | 20231121 | 145400 | 27607237250 | 36900 | 36950 | 36950 | 36900 | 1730 |
| 276 | 20231121 | 145300 | 27543361100 | 36950 | 36900 | 36950 | 36900 | 971 |
| 277 | 20231121 | 145200 | 27507490400 | 36950 | 36900 | 36950 | 36900 | 794 |
| 278 | 20231121 | 145100 | 27478161050 | 36900 | 36950 | 36950 | 36900 | 1153 |
| 279 | 20231121 | 145000 | 27435575750 | 36950 | 36900 | 36950 | 36850 | 4372 |
| 280 | 20231121 | 144900 | 27274167850 | 36850 | 36850 | 36850 | 36800 | 3159 |
| 281 | 20231121 | 144800 | 27157780750 | 36850 | 36950 | 36950 | 36850 | 13378 |
| 282 | 20231121 | 144700 | 26664175200 | 36950 | 36950 | 36950 | 36900 | 992 |
| 283 | 20231121 | 144600 | 26627528100 | 36900 | 36900 | 36950 | 36900 | 1233 |
| 284 | 20231121 | 144500 | 26581981400 | 36900 | 36950 | 36950 | 36900 | 867 |
| 285 | 20231121 | 144400 | 26549960700 | 36950 | 36950 | 36950 | 36900 | 1316 |
| 286 | 20231121 | 144300 | 26501348350 | 36900 | 36950 | 36950 | 36900 | 2728 |
| 287 | 20231121 | 144200 | 26400558950 | 36900 | 36900 | 36900 | 36850 | 2519 |
| 288 | 20231121 | 144100 | 26307618000 | 36900 | 36850 | 36900 | 36850 | 972 |
| 289 | 20231121 | 144000 | 26271769250 | 36850 | 36900 | 36900 | 36850 | 994 |
| 290 | 20231121 | 143900 | 26235105900 | 36850 | 36900 | 36900 | 36850 | 833 |
| 291 | 20231121 | 143800 | 26204377300 | 36900 | 36850 | 36900 | 36850 | 3035 |
| 292 | 20231121 | 143700 | 26092467350 | 36850 | 36900 | 36900 | 36850 | 929 |
| 293 | 20231121 | 143600 | 26058195050 | 36900 | 36900 | 36900 | 36850 | 1614 |
| 294 | 20231121 | 143500 | 25998676750 | 36900 | 36900 | 36900 | 36850 | 3117 |
| 295 | 20231121 | 143400 | 25883689850 | 36850 | 36850 | 36900 | 36850 | 818 |
| 296 | 20231121 | 143300 | 25853525200 | 36900 | 36900 | 36900 | 36850 | 1805 |
| 297 | 20231121 | 143200 | 25786926850 | 36850 | 36900 | 36900 | 36850 | 923 |
| 298 | 20231121 | 143100 | 25752896050 | 36850 | 36850 | 36900 | 36850 | 849 |
| 299 | 20231121 | 143000 | 25721583900 | 36850 | 36900 | 36900 | 36850 | 1773 |
| 300 | 20231121 | 142900 | 25656192400 | 36850 | 36800 | 36900 | 36800 | 1058 |
| 301 | 20231121 | 142800 | 25617165250 | 36800 | 36850 | 36850 | 36800 | 2477 |
| 302 | 20231121 | 142700 | 25525958250 | 36850 | 36900 | 36900 | 36800 | 4635 |
| 303 | 20231121 | 142600 | 25355156550 | 36900 | 36900 | 36950 | 36850 | 3161 |
| 304 | 20231121 | 142500 | 25238532450 | 36900 | 36900 | 36900 | 36850 | 1572 |
| 305 | 20231121 | 142400 | 25180535450 | 36850 | 36900 | 36900 | 36850 | 262 |
| 306 | 20231121 | 142300 | 25170876900 | 36900 | 36950 | 36950 | 36850 | 4782 |
| 307 | 20231121 | 142200 | 24994427950 | 36900 | 36900 | 36950 | 36900 | 863 |
| 308 | 20231121 | 142100 | 24962552600 | 36900 | 36950 | 36950 | 36900 | 1784 |
| 309 | 20231121 | 142000 | 24896664450 | 36950 | 36900 | 36950 | 36900 | 1118 |
| 310 | 20231121 | 141900 | 24855368900 | 36900 | 36900 | 36950 | 36900 | 1041 |
| 311 | 20231121 | 141800 | 24816915600 | 36900 | 36950 | 36950 | 36900 | 1487 |
| 312 | 20231121 | 141700 | 24762021550 | 36900 | 37000 | 37000 | 36900 | 3358 |
| 313 | 20231121 | 141600 | 24637952250 | 36950 | 36900 | 37000 | 36900 | 1903 |
| 314 | 20231121 | 141500 | 24567649150 | 36950 | 36950 | 36950 | 36900 | 687 |
| 315 | 20231121 | 141400 | 24542272300 | 36900 | 36950 | 36950 | 36900 | 569 |
| 316 | 20231121 | 141300 | 24521260550 | 36950 | 36950 | 36950 | 36900 | 780 |
| 317 | 20231121 | 141200 | 24492449800 | 36950 | 36950 | 36950 | 36900 | 1243 |
| 318 | 20231121 | 141100 | 24446533850 | 36900 | 36900 | 36950 | 36900 | 677 |
| 319 | 20231121 | 141000 | 24421525350 | 36900 | 36950 | 36950 | 36900 | 660 |
| 320 | 20231121 | 140900 | 24397148250 | 36900 | 36900 | 36950 | 36850 | 3284 |
| 321 | 20231121 | 140800 | 24275945500 | 36900 | 36850 | 36900 | 36850 | 571 |
| 322 | 20231121 | 140700 | 24254882100 | 36850 | 36900 | 36950 | 36800 | 5373 |
| 323 | 20231121 | 140600 | 24056709500 | 36900 | 36950 | 36950 | 36900 | 826 |
| 324 | 20231121 | 140500 | 24026195250 | 36900 | 36900 | 36950 | 36900 | 1301 |
| 325 | 20231121 | 140400 | 23978143750 | 36950 | 36900 | 36950 | 36900 | 550 |
| 326 | 20231121 | 140300 | 23957828900 | 36950 | 36950 | 36950 | 36900 | 822 |
| 327 | 20231121 | 140200 | 23927460700 | 36900 | 36900 | 36950 | 36900 | 1550 |
| 328 | 20231121 | 140100 | 23870206250 | 36950 | 36900 | 36950 | 36900 | 1408 |
| 329 | 20231121 | 140000 | 23818189800 | 36900 | 36950 | 36950 | 36900 | 883 |
| 330 | 20231121 | 135900 | 23785572650 | 36900 | 37000 | 37000 | 36900 | 859 |
| 331 | 20231121 | 135800 | 23753815950 | 36950 | 36950 | 37000 | 36900 | 4648 |
| 332 | 20231121 | 135700 | 23582063800 | 37000 | 36950 | 37000 | 36900 | 9538 |
| 333 | 20231121 | 135600 | 23229631350 | 36950 | 36900 | 36950 | 36900 | 985 |
| 334 | 20231121 | 135500 | 23193261950 | 36900 | 36900 | 36950 | 36850 | 2635 |
| 335 | 20231121 | 135400 | 23096040850 | 36900 | 36900 | 36900 | 36850 | 5126 |
| 336 | 20231121 | 135300 | 22906900100 | 36900 | 36850 | 36900 | 36850 | 408 |
| 337 | 20231121 | 135200 | 22891851650 | 36850 | 36850 | 36900 | 36850 | 1410 |
| 338 | 20231121 | 135100 | 22839855300 | 36900 | 36900 | 36900 | 36850 | 923 |
| 339 | 20231121 | 135000 | 22805807000 | 36850 | 36850 | 36900 | 36850 | 756 |
| 340 | 20231121 | 134900 | 22777923550 | 36900 | 36850 | 36900 | 36850 | 2929 |
| 341 | 20231121 | 134800 | 22669852850 | 36850 | 36900 | 36900 | 36850 | 626 |
| 342 | 20231121 | 134700 | 22646768050 | 36850 | 36850 | 36900 | 36850 | 293 |
| 343 | 20231121 | 134600 | 22635963500 | 36850 | 36950 | 36950 | 36850 | 4372 |
| 344 | 20231121 | 134500 | 22474618300 | 36950 | 36950 | 36950 | 36900 | 1213 |
| 345 | 20231121 | 134400 | 22429816000 | 36950 | 36950 | 36950 | 36900 | 899 |
| 346 | 20231121 | 134300 | 22396615550 | 36900 | 36900 | 36950 | 36900 | 1668 |
| 347 | 20231121 | 134200 | 22335061950 | 36950 | 36950 | 36950 | 36850 | 6851 |
| 348 | 20231121 | 134100 | 22082250550 | 36900 | 36900 | 36950 | 36900 | 1084 |
| 349 | 20231121 | 134000 | 22042210900 | 36900 | 36950 | 36950 | 36900 | 800 |
| 350 | 20231121 | 133900 | 22012659250 | 36900 | 36950 | 36950 | 36900 | 861 |
| 351 | 20231121 | 133800 | 21980855550 | 36900 | 36900 | 36950 | 36900 | 920 |
| 352 | 20231121 | 133700 | 21946874100 | 36950 | 36900 | 36950 | 36900 | 1058 |
| 353 | 20231121 | 133600 | 21907793950 | 36950 | 36950 | 36950 | 36900 | 864 |
| 354 | 20231121 | 133500 | 21875881600 | 36900 | 36950 | 36950 | 36900 | 1178 |
| 355 | 20231121 | 133400 | 21832375250 | 36900 | 36900 | 36950 | 36900 | 953 |
| 356 | 20231121 | 133300 | 21797188950 | 36950 | 37000 | 37000 | 36900 | 6852 |
| 357 | 20231121 | 133200 | 21543977950 | 37000 | 36950 | 37000 | 36950 | 1327 |
| 358 | 20231121 | 133100 | 21494898900 | 36950 | 37000 | 37000 | 36950 | 1052 |
| 359 | 20231121 | 133000 | 21455976200 | 36950 | 37000 | 37000 | 36950 | 1486 |
| 360 | 20231121 | 132900 | 21401026250 | 36950 | 36950 | 37000 | 36950 | 1205 |
| 361 | 20231121 | 132800 | 21356459550 | 36950 | 37000 | 37000 | 36950 | 1662 |
| 362 | 20231121 | 132700 | 21295008050 | 37000 | 37000 | 37000 | 36950 | 1236 |
| 363 | 20231121 | 132600 | 21249293200 | 36950 | 36950 | 37000 | 36950 | 1109 |
| 364 | 20231121 | 132500 | 21208275250 | 37000 | 37000 | 37000 | 36950 | 1293 |
| 365 | 20231121 | 132400 | 21160444350 | 36950 | 37000 | 37000 | 36950 | 1027 |
| 366 | 20231121 | 132300 | 21122459400 | 37000 | 36950 | 37000 | 36950 | 1203 |
| 367 | 20231121 | 132200 | 21077985050 | 37000 | 36950 | 37000 | 36950 | 1817 |
| 368 | 20231121 | 132100 | 21010803850 | 36950 | 37000 | 37000 | 36950 | 1328 |
| 369 | 20231121 | 132000 | 20961689000 | 37000 | 36950 | 37000 | 36950 | 4769 |
| 370 | 20231121 | 131900 | 20785247350 | 36950 | 36950 | 37000 | 36950 | 1379 |
| 371 | 20231121 | 131800 | 20734248550 | 36950 | 37000 | 37000 | 36950 | 3572 |
| 372 | 20231121 | 131700 | 20602221500 | 36950 | 36950 | 37000 | 36950 | 9387 |
| 373 | 20231121 | 131600 | 20255350000 | 37000 | 37000 | 37000 | 36950 | 1946 |
| 374 | 20231121 | 131500 | 20183373850 | 37000 | 37000 | 37000 | 36950 | 1970 |
| 375 | 20231121 | 131400 | 20110493550 | 36950 | 36950 | 37000 | 36950 | 1069 |
| 376 | 20231121 | 131300 | 20070956350 | 36950 | 36950 | 37000 | 36950 | 2008 |
| 377 | 20231121 | 131200 | 19996678700 | 37000 | 36950 | 37000 | 36900 | 22296 |
| 378 | 20231121 | 131100 | 19172766750 | 36950 | 36950 | 36950 | 36900 | 1750 |
| 379 | 20231121 | 131000 | 19108128300 | 36900 | 36850 | 36950 | 36850 | 20998 |
| 380 | 20231121 | 130900 | 18333237850 | 36900 | 36850 | 36900 | 36850 | 1302 |
| 381 | 20231121 | 130800 | 18285201350 | 36850 | 36900 | 36900 | 36850 | 1117 |
| 382 | 20231121 | 130700 | 18244000000 | 36850 | 36850 | 36900 | 36850 | 779 |
| 383 | 20231121 | 130600 | 18215270450 | 36900 | 36850 | 36900 | 36850 | 1225 |
| 384 | 20231121 | 130500 | 18170078200 | 36850 | 36900 | 36900 | 36850 | 1061 |
| 385 | 20231121 | 130400 | 18130940750 | 36850 | 36850 | 36900 | 36850 | 851 |
| 386 | 20231121 | 130300 | 18099551800 | 36850 | 36850 | 36900 | 36850 | 717 |
| 387 | 20231121 | 130200 | 18073105450 | 36900 | 36850 | 36900 | 36850 | 842 |
| 388 | 20231121 | 130100 | 18042052550 | 36900 | 36850 | 36900 | 36850 | 1322 |
| 389 | 20231121 | 130000 | 17993307650 | 36850 | 36850 | 36900 | 36850 | 516 |
| 390 | 20231121 | 125900 | 17974280800 | 36850 | 36850 | 36900 | 36850 | 9281 |
| 391 | 20231121 | 125800 | 17632242200 | 36850 | 36900 | 36900 | 36850 | 1135 |
| 392 | 20231121 | 125700 | 17590372800 | 36900 | 36850 | 36900 | 36850 | 996 |
| 393 | 20231121 | 125600 | 17553651750 | 36900 | 36850 | 36900 | 36850 | 585 |
| 394 | 20231121 | 125500 | 17532070250 | 36900 | 36850 | 36900 | 36850 | 1324 |
| 395 | 20231121 | 125400 | 17483258500 | 36900 | 36850 | 36900 | 36850 | 6014 |
| 396 | 20231121 | 125300 | 17261612650 | 36850 | 36850 | 36900 | 36850 | 447 |
| 397 | 20231121 | 125200 | 17245123350 | 36850 | 36900 | 36900 | 36850 | 777 |
| 398 | 20231121 | 125100 | 17216465950 | 36900 | 36850 | 36900 | 36800 | 814 |
| 399 | 20231121 | 125000 | 17186469450 | 36850 | 36800 | 36850 | 36800 | 897 |
| 400 | 20231121 | 124900 | 17153419450 | 36800 | 36800 | 36900 | 36800 | 2580 |
| 401 | 20231121 | 124800 | 17058339850 | 36850 | 36800 | 36850 | 36800 | 2146 |
| 402 | 20231121 | 124700 | 16979268900 | 36800 | 36850 | 36850 | 36800 | 1078 |
| 403 | 20231121 | 124600 | 16939577250 | 36850 | 36850 | 36850 | 36800 | 1122 |
| 404 | 20231121 | 124500 | 16898248250 | 36850 | 36850 | 36850 | 36800 | 2250 |
| 405 | 20231121 | 124400 | 16815342900 | 36800 | 36800 | 36850 | 36800 | 2696 |
| 406 | 20231121 | 124300 | 16716088950 | 36800 | 36800 | 36850 | 36800 | 505 |
| 407 | 20231121 | 124200 | 16697486100 | 36800 | 36850 | 36850 | 36800 | 1327 |
| 408 | 20231121 | 124100 | 16648622400 | 36850 | 36800 | 36850 | 36800 | 858 |
| 409 | 20231121 | 124000 | 16617015800 | 36850 | 36800 | 36850 | 36800 | 621 |
| 410 | 20231121 | 123900 | 16594140700 | 36800 | 36800 | 36850 | 36800 | 1466 |
| 411 | 20231121 | 123800 | 16540131500 | 36800 | 36850 | 36850 | 36800 | 724 |
| 412 | 20231121 | 123700 | 16513460150 | 36800 | 36850 | 36900 | 36800 | 6641 |
| 413 | 20231121 | 123600 | 16268730650 | 36800 | 36850 | 36850 | 36800 | 659 |
| 414 | 20231121 | 123500 | 16244454650 | 36800 | 36800 | 36850 | 36800 | 1043 |
| 415 | 20231121 | 123400 | 16206031200 | 36850 | 36800 | 36850 | 36800 | 2337 |
| 416 | 20231121 | 123300 | 16119920700 | 36800 | 36800 | 36850 | 36800 | 802 |
| 417 | 20231121 | 123200 | 16090382000 | 36800 | 36850 | 36850 | 36800 | 473 |
| 418 | 20231121 | 123100 | 16072961950 | 36850 | 36850 | 36850 | 36750 | 10557 |
| 419 | 20231121 | 123000 | 15684274200 | 36850 | 36800 | 36850 | 36800 | 2266 |
| 420 | 20231121 | 122900 | 15600789900 | 36800 | 36850 | 36850 | 36800 | 1254 |
| 421 | 20231121 | 122800 | 15554593200 | 36850 | 36800 | 36850 | 36800 | 323 |
| 422 | 20231121 | 122700 | 15542693550 | 36850 | 36850 | 36850 | 36800 | 1034 |
| 423 | 20231121 | 122600 | 15504605350 | 36800 | 36850 | 36850 | 36800 | 946 |
| 424 | 20231121 | 122500 | 15469775500 | 36800 | 36850 | 36850 | 36800 | 389 |
| 425 | 20231121 | 122400 | 15455448100 | 36850 | 36800 | 36850 | 36800 | 1325 |
| 426 | 20231121 | 122300 | 15406636750 | 36800 | 36800 | 36850 | 36800 | 738 |
| 427 | 20231121 | 122200 | 15379453750 | 36800 | 36850 | 36850 | 36800 | 912 |
| 428 | 20231121 | 122100 | 15345870150 | 36850 | 36800 | 36850 | 36800 | 899 |
| 429 | 20231121 | 122000 | 15312744750 | 36850 | 36850 | 36850 | 36800 | 817 |
| 430 | 20231121 | 121900 | 15282650650 | 36800 | 36800 | 36850 | 36800 | 1062 |
| 431 | 20231121 | 121800 | 15243554900 | 36850 | 36850 | 36850 | 36800 | 453 |
| 432 | 20231121 | 121700 | 15226867100 | 36850 | 36800 | 36850 | 36800 | 1322 |
| 433 | 20231121 | 121600 | 15178169100 | 36800 | 36850 | 36850 | 36800 | 801 |
| 434 | 20231121 | 121500 | 15148681950 | 36800 | 36800 | 36850 | 36800 | 503 |
| 435 | 20231121 | 121400 | 15130159100 | 36800 | 36800 | 36850 | 36800 | 770 |
| 436 | 20231121 | 121300 | 15101798150 | 36850 | 36800 | 36850 | 36800 | 1464 |
| 437 | 20231121 | 121200 | 15047899050 | 36800 | 36800 | 36850 | 36800 | 846 |
| 438 | 20231121 | 121100 | 15016748300 | 36850 | 36850 | 36850 | 36800 | 886 |
| 439 | 20231121 | 121000 | 14984110850 | 36800 | 36850 | 36850 | 36800 | 826 |
| 440 | 20231121 | 120900 | 14953685500 | 36850 | 36850 | 36850 | 36800 | 591 |
| 441 | 20231121 | 120800 | 14931913100 | 36800 | 36850 | 36850 | 36800 | 512 |
| 442 | 20231121 | 120700 | 14913058500 | 36800 | 36850 | 36850 | 36800 | 1336 |
| 443 | 20231121 | 120600 | 14863847700 | 36850 | 36800 | 36850 | 36800 | 608 |
| 444 | 20231121 | 120500 | 14841456150 | 36800 | 36800 | 36850 | 36800 | 1059 |
| 445 | 20231121 | 120400 | 14802466250 | 36800 | 36800 | 36850 | 36800 | 855 |
| 446 | 20231121 | 120300 | 14770972400 | 36850 | 36800 | 36850 | 36800 | 583 |
| 447 | 20231121 | 120200 | 14749493950 | 36800 | 36800 | 36850 | 36800 | 374 |
| 448 | 20231121 | 120100 | 14735720200 | 36800 | 36800 | 36850 | 36800 | 562 |
| 449 | 20231121 | 120000 | 14715026350 | 36850 | 36800 | 36850 | 36800 | 610 |
| 450 | 20231121 | 115900 | 14692561550 | 36850 | 36850 | 36850 | 36800 | 557 |
| 451 | 20231121 | 115800 | 14672038050 | 36800 | 36800 | 36850 | 36800 | 782 |
| 452 | 20231121 | 115700 | 14643248500 | 36850 | 36800 | 36850 | 36750 | 1074 |
| 453 | 20231121 | 115600 | 14603694450 | 36800 | 36800 | 36850 | 36750 | 6672 |
| 454 | 20231121 | 115500 | 14358225900 | 36850 | 36800 | 36850 | 36800 | 992 |
| 455 | 20231121 | 115400 | 14321684150 | 36800 | 36800 | 36850 | 36800 | 981 |
| 456 | 20231121 | 115300 | 14285555800 | 36800 | 36800 | 36850 | 36800 | 446 |
| 457 | 20231121 | 115200 | 14269125750 | 36800 | 36850 | 36850 | 36800 | 436 |
| 458 | 20231121 | 115100 | 14253070800 | 36850 | 36850 | 36850 | 36800 | 863 |
| 459 | 20231121 | 115000 | 14221287050 | 36800 | 36800 | 36850 | 36800 | 711 |
| 460 | 20231121 | 114900 | 14195095750 | 36800 | 36850 | 36850 | 36800 | 544 |
| 461 | 20231121 | 114800 | 14175065250 | 36850 | 36800 | 36850 | 36750 | 2451 |
| 462 | 20231121 | 114700 | 14084857650 | 36750 | 36750 | 36800 | 36750 | 1442 |
| 463 | 20231121 | 114600 | 14031806250 | 36800 | 36750 | 36800 | 36750 | 250 |
| 464 | 20231121 | 114500 | 14022608350 | 36750 | 36750 | 36800 | 36750 | 658 |
| 465 | 20231121 | 114400 | 13998411250 | 36800 | 36750 | 36800 | 36750 | 840 |
| 466 | 20231121 | 114300 | 13967505700 | 36800 | 36800 | 36800 | 36750 | 816 |
| 467 | 20231121 | 114200 | 13937488250 | 36800 | 36750 | 36800 | 36750 | 2673 |
| 468 | 20231121 | 114100 | 13839146800 | 36800 | 36800 | 36800 | 36750 | 637 |
| 469 | 20231121 | 114000 | 13815714050 | 36750 | 36750 | 36800 | 36750 | 693 |
| 470 | 20231121 | 113900 | 13790223900 | 36800 | 36800 | 36850 | 36750 | 830 |
| 471 | 20231121 | 113800 | 13759678650 | 36800 | 36800 | 36800 | 36750 | 1613 |
| 472 | 20231121 | 113700 | 13700332350 | 36800 | 36800 | 36850 | 36750 | 1469 |
| 473 | 20231121 | 113600 | 13646272750 | 36750 | 36750 | 36800 | 36750 | 396 |
| 474 | 20231121 | 113500 | 13631715200 | 36750 | 36800 | 36800 | 36750 | 4364 |
| 475 | 20231121 | 113400 | 13471143100 | 36800 | 36850 | 36850 | 36800 | 629 |
| 476 | 20231121 | 113300 | 13447969450 | 36800 | 36800 | 36850 | 36750 | 2112 |
| 477 | 20231121 | 113200 | 13370242100 | 36800 | 36750 | 36800 | 36750 | 811 |
| 478 | 20231121 | 113100 | 13340412300 | 36800 | 36750 | 36800 | 36750 | 1728 |
| 479 | 20231121 | 113000 | 13276829300 | 36750 | 36800 | 36800 | 36750 | 1140 |
| 480 | 20231121 | 112900 | 13234887050 | 36750 | 36750 | 36800 | 36750 | 711 |
| 481 | 20231121 | 112800 | 13208740650 | 36750 | 36750 | 36800 | 36750 | 669 |
| 482 | 20231121 | 112700 | 13184130850 | 36750 | 36800 | 36800 | 36750 | 931 |
| 483 | 20231121 | 112600 | 13149874800 | 36750 | 36750 | 36800 | 36750 | 768 |
| 484 | 20231121 | 112500 | 13121629650 | 36750 | 36750 | 36800 | 36750 | 676 |
| 485 | 20231121 | 112400 | 13096764550 | 36750 | 36750 | 36800 | 36750 | 549 |
| 486 | 20231121 | 112300 | 13076566500 | 36800 | 36750 | 36800 | 36750 | 863 |
| 487 | 20231121 | 112200 | 13044823500 | 36750 | 36800 | 36800 | 36750 | 293 |
| 488 | 20231121 | 112100 | 13034055550 | 36750 | 36750 | 36800 | 36750 | 2671 |
| 489 | 20231121 | 112000 | 12935892700 | 36750 | 36750 | 36800 | 36750 | 1208 |
| 490 | 20231121 | 111900 | 12891483250 | 36750 | 36800 | 36850 | 36750 | 1980 |
| 491 | 20231121 | 111800 | 12818624150 | 36800 | 36800 | 36850 | 36800 | 981 |
| 492 | 20231121 | 111700 | 12782519550 | 36800 | 36800 | 36850 | 36800 | 2090 |
| 493 | 20231121 | 111600 | 12705592000 | 36800 | 36800 | 36850 | 36800 | 1038 |
| 494 | 20231121 | 111500 | 12667360850 | 36850 | 36800 | 36850 | 36800 | 781 |
| 495 | 20231121 | 111400 | 12638618900 | 36850 | 36850 | 36850 | 36800 | 609 |
| 496 | 20231121 | 111300 | 12616186850 | 36850 | 36800 | 36850 | 36800 | 1326 |
| 497 | 20231121 | 111200 | 12567361850 | 36800 | 36800 | 36850 | 36800 | 544 |
| 498 | 20231121 | 111100 | 12547330200 | 36800 | 36850 | 36850 | 36800 | 810 |
| 499 | 20231121 | 111000 | 12517506350 | 36800 | 36800 | 36850 | 36750 | 1467 |
| 500 | 20231121 | 110900 | 12463526350 | 36800 | 36750 | 36800 | 36750 | 3278 |
| 501 | 20231121 | 110800 | 12342956900 | 36750 | 36800 | 36800 | 36750 | 700 |
| 502 | 20231121 | 110700 | 12317224700 | 36800 | 36800 | 36800 | 36750 | 783 |
| 503 | 20231121 | 110600 | 12288423850 | 36800 | 36800 | 36850 | 36750 | 2815 |
| 504 | 20231121 | 110500 | 12184833850 | 36800 | 36750 | 36800 | 36750 | 141 |
| 505 | 20231121 | 110400 | 12179652050 | 36800 | 36800 | 36850 | 36750 | 11703 |
| 506 | 20231121 | 110300 | 11748968500 | 36850 | 36850 | 36850 | 36800 | 1101 |
| 507 | 20231121 | 110200 | 11708411450 | 36800 | 36850 | 36850 | 36800 | 597 |
| 508 | 20231121 | 110100 | 11686412850 | 36850 | 36850 | 36850 | 36800 | 879 |
| 509 | 20231121 | 110000 | 11654039900 | 36850 | 36850 | 36850 | 36800 | 824 |
| 510 | 20231121 | 105900 | 11623684350 | 36800 | 36850 | 36850 | 36800 | 714 |
| 511 | 20231121 | 105800 | 11597388600 | 36850 | 36800 | 36850 | 36800 | 1812 |
| 512 | 20231121 | 105700 | 11530673000 | 36850 | 36850 | 36850 | 36800 | 1112 |
| 513 | 20231121 | 105600 | 11489736350 | 36850 | 36800 | 36850 | 36800 | 1553 |
| 514 | 20231121 | 105500 | 11432552650 | 36800 | 36800 | 36850 | 36750 | 1294 |
| 515 | 20231121 | 105400 | 11384912600 | 36800 | 36800 | 36800 | 36750 | 1224 |
| 516 | 20231121 | 105300 | 11339889850 | 36800 | 36800 | 36800 | 36750 | 1265 |
| 517 | 20231121 | 105200 | 11293340750 | 36750 | 36800 | 36800 | 36750 | 326 |
| 518 | 20231121 | 105100 | 11281353400 | 36750 | 36700 | 36800 | 36700 | 588 |
| 519 | 20231121 | 105000 | 11259744350 | 36750 | 36800 | 36800 | 36700 | 2742 |
| 520 | 20231121 | 104900 | 11158960000 | 36750 | 36800 | 36800 | 36750 | 827 |
| 521 | 20231121 | 104800 | 11128535750 | 36800 | 36750 | 36800 | 36750 | 878 |
| 522 | 20231121 | 104700 | 11096234750 | 36750 | 36750 | 36850 | 36750 | 4149 |
| 523 | 20231121 | 104600 | 10943532150 | 36750 | 36800 | 36800 | 36750 | 818 |
| 524 | 20231121 | 104500 | 10913440150 | 36800 | 36750 | 36800 | 36750 | 513 |
| 525 | 20231121 | 104400 | 10894571100 | 36750 | 36750 | 36800 | 36750 | 809 |
| 526 | 20231121 | 104300 | 10864813850 | 36750 | 36800 | 36800 | 36750 | 848 |
| 527 | 20231121 | 104200 | 10833621300 | 36800 | 36800 | 36800 | 36750 | 520 |
| 528 | 20231121 | 104100 | 10814493950 | 36750 | 36800 | 36800 | 36750 | 868 |
| 529 | 20231121 | 104000 | 10782565250 | 36800 | 36750 | 36800 | 36750 | 601 |
| 530 | 20231121 | 103900 | 10760466150 | 36750 | 36800 | 36800 | 36750 | 1019 |
| 531 | 20231121 | 103800 | 10722991950 | 36800 | 36800 | 36800 | 36750 | 548 |
| 532 | 20231121 | 103700 | 10702837550 | 36800 | 36750 | 36800 | 36750 | 698 |
| 533 | 20231121 | 103600 | 10677165450 | 36800 | 36750 | 36800 | 36750 | 1418 |
| 534 | 20231121 | 103500 | 10625026500 | 36800 | 36700 | 36800 | 36700 | 684 |
| 535 | 20231121 | 103400 | 10599897250 | 36750 | 36700 | 36750 | 36700 | 323 |
| 536 | 20231121 | 103300 | 10588036900 | 36700 | 36850 | 36850 | 36700 | 4966 |
| 537 | 20231121 | 103200 | 10405295000 | 36850 | 36850 | 36850 | 36800 | 623 |
| 538 | 20231121 | 103100 | 10382354400 | 36800 | 36800 | 36850 | 36750 | 17479 |
| 539 | 20231121 | 103000 | 9739172950 | 36800 | 36800 | 36850 | 36800 | 904 |
| 540 | 20231121 | 102900 | 9705873600 | 36800 | 36800 | 36850 | 36800 | 1316 |
| 541 | 20231121 | 102800 | 9657406600 | 36850 | 36750 | 36850 | 36750 | 23977 |
| 542 | 20231121 | 102700 | 8774932100 | 36750 | 36800 | 36800 | 36750 | 1358 |
| 543 | 20231121 | 102600 | 8724973700 | 36750 | 36800 | 36800 | 36750 | 5872 |
| 544 | 20231121 | 102500 | 8508943300 | 36750 | 36750 | 36800 | 36750 | 1810 |
| 545 | 20231121 | 102400 | 8442405850 | 36750 | 36750 | 36800 | 36750 | 800 |
| 546 | 20231121 | 102300 | 8412990100 | 36800 | 36750 | 36800 | 36750 | 1082 |
| 547 | 20231121 | 102200 | 8373199900 | 36750 | 36750 | 36800 | 36750 | 1435 |
| 548 | 20231121 | 102100 | 8320418700 | 36750 | 36800 | 36800 | 36750 | 936 |
| 549 | 20231121 | 102000 | 8285997000 | 36750 | 36800 | 36800 | 36750 | 1495 |
| 550 | 20231121 | 101900 | 8231024900 | 36750 | 36800 | 36800 | 36750 | 2088 |
| 551 | 20231121 | 101800 | 8154262750 | 36750 | 36800 | 36800 | 36750 | 1143 |
| 552 | 20231121 | 101700 | 8112234400 | 36750 | 36750 | 36800 | 36750 | 1376 |
| 553 | 20231121 | 101600 | 8061646100 | 36750 | 36800 | 36800 | 36750 | 1177 |
| 554 | 20231121 | 101500 | 8018350100 | 36750 | 36800 | 36800 | 36750 | 984 |
| 555 | 20231121 | 101400 | 7982167300 | 36750 | 36750 | 36800 | 36750 | 1206 |
| 556 | 20231121 | 101300 | 7937826400 | 36800 | 36750 | 36800 | 36750 | 1215 |
| 557 | 20231121 | 101200 | 7893159350 | 36800 | 36800 | 36800 | 36750 | 1422 |
| 558 | 20231121 | 101100 | 7840851600 | 36750 | 36800 | 36800 | 36750 | 702 |
| 559 | 20231121 | 101000 | 7815038450 | 36800 | 36750 | 36800 | 36750 | 986 |
| 560 | 20231121 | 100900 | 7778783550 | 36800 | 36750 | 36800 | 36750 | 2819 |
| 561 | 20231121 | 100800 | 7675071850 | 36750 | 36700 | 36800 | 36700 | 1410 |
| 562 | 20231121 | 100700 | 7623275650 | 36750 | 36750 | 36800 | 36700 | 4880 |
| 563 | 20231121 | 100600 | 7443923750 | 36750 | 36750 | 36800 | 36700 | 10617 |
| 564 | 20231121 | 100500 | 7053908800 | 36750 | 36700 | 36750 | 36700 | 1594 |
| 565 | 20231121 | 100400 | 6995361050 | 36750 | 36700 | 36750 | 36700 | 2134 |
| 566 | 20231121 | 100300 | 6916976450 | 36700 | 36700 | 36750 | 36700 | 819 |
| 567 | 20231121 | 100200 | 6886902150 | 36700 | 36650 | 36750 | 36650 | 3805 |
| 568 | 20231121 | 100100 | 6747251600 | 36650 | 36700 | 36700 | 36650 | 813 |
| 569 | 20231121 | 100000 | 6717426400 | 36700 | 36700 | 36750 | 36650 | 5028 |
| 570 | 20231121 | 095900 | 6532951450 | 36700 | 36650 | 36750 | 36650 | 3429 |
| 571 | 20231121 | 095800 | 6407111450 | 36650 | 36750 | 36800 | 36650 | 2561 |
| 572 | 20231121 | 095700 | 6313063050 | 36750 | 36750 | 36800 | 36700 | 5955 |
| 573 | 20231121 | 095600 | 6094200850 | 36750 | 36750 | 36800 | 36750 | 1336 |
| 574 | 20231121 | 095500 | 6045083950 | 36800 | 36800 | 36800 | 36750 | 2409 |
| 575 | 20231121 | 095400 | 5956478500 | 36750 | 36800 | 36800 | 36750 | 1407 |
| 576 | 20231121 | 095300 | 5904734000 | 36750 | 36800 | 36800 | 36750 | 3376 |
| 577 | 20231121 | 095200 | 5780619550 | 36750 | 36700 | 36800 | 36700 | 8234 |
| 578 | 20231121 | 095100 | 5477968750 | 36700 | 36750 | 36750 | 36700 | 1924 |
| 579 | 20231121 | 095000 | 5407280600 | 36750 | 36750 | 36750 | 36700 | 1104 |
| 580 | 20231121 | 094900 | 5366731450 | 36750 | 36700 | 36750 | 36700 | 578 |
| 581 | 20231121 | 094800 | 5345509900 | 36750 | 36750 | 36750 | 36700 | 9058 |
| 582 | 20231121 | 094700 | 5013037800 | 36700 | 36650 | 36750 | 36650 | 13330 |
| 583 | 20231121 | 094600 | 4523768800 | 36700 | 36650 | 36700 | 36600 | 4190 |
| 584 | 20231121 | 094500 | 4370160400 | 36600 | 36600 | 36650 | 36600 | 1061 |
| 585 | 20231121 | 094400 | 4331292450 | 36650 | 36650 | 36650 | 36600 | 961 |
| 586 | 20231121 | 094300 | 4296086100 | 36600 | 36600 | 36650 | 36600 | 662 |
| 587 | 20231121 | 094200 | 4271844400 | 36600 | 36600 | 36650 | 36600 | 3980 |
| 588 | 20231121 | 094100 | 4126045500 | 36650 | 36600 | 36650 | 36600 | 1192 |
| 589 | 20231121 | 094000 | 4082384800 | 36600 | 36600 | 36650 | 36600 | 1089 |
| 590 | 20231121 | 093900 | 4042501150 | 36650 | 36600 | 36650 | 36500 | 4249 |
| 591 | 20231121 | 093800 | 3886956400 | 36600 | 36500 | 36650 | 36450 | 30867 |
| 592 | 20231121 | 093700 | 2758503250 | 36450 | 36450 | 36500 | 36450 | 1310 |
| 593 | 20231121 | 093600 | 2710731050 | 36450 | 36450 | 36500 | 36400 | 1074 |
| 594 | 20231121 | 093500 | 2671589250 | 36400 | 36450 | 36500 | 36400 | 5156 |
| 595 | 20231121 | 093400 | 2483667700 | 36450 | 36500 | 36500 | 36450 | 1496 |
| 596 | 20231121 | 093300 | 2429099050 | 36500 | 36500 | 36500 | 36450 | 840 |
| 597 | 20231121 | 093200 | 2398464500 | 36450 | 36450 | 36500 | 36450 | 573 |
| 598 | 20231121 | 093100 | 2377565800 | 36450 | 36500 | 36500 | 36450 | 709 |
| 599 | 20231121 | 093000 | 2351705950 | 36500 | 36450 | 36500 | 36450 | 1105 |
| 600 | 20231121 | 092900 | 2311386000 | 36450 | 36500 | 36500 | 36450 | 1030 |
| 601 | 20231121 | 092800 | 2273822450 | 36450 | 36500 | 36500 | 36450 | 1448 |
| 602 | 20231121 | 092700 | 2221011550 | 36450 | 36450 | 36500 | 36400 | 1212 |
| 603 | 20231121 | 092600 | 2176823100 | 36450 | 36400 | 36450 | 36400 | 1307 |
| 604 | 20231121 | 092500 | 2129227450 | 36450 | 36450 | 36450 | 36400 | 1276 |
| 605 | 20231121 | 092400 | 2082747150 | 36500 | 36450 | 36500 | 36450 | 573 |
| 606 | 20231121 | 092300 | 2061861100 | 36500 | 36450 | 36500 | 36400 | 2535 |
| 607 | 20231121 | 092200 | 1969457250 | 36500 | 36450 | 36500 | 36450 | 1657 |
| 608 | 20231121 | 092100 | 1909042700 | 36450 | 36450 | 36500 | 36450 | 894 |
| 609 | 20231121 | 092000 | 1876456200 | 36500 | 36450 | 36500 | 36450 | 208 |
| 610 | 20231121 | 091900 | 1868874450 | 36500 | 36450 | 36500 | 36450 | 835 |
| 611 | 20231121 | 091800 | 1838422800 | 36450 | 36400 | 36450 | 36400 | 631 |
| 612 | 20231121 | 091700 | 1815454200 | 36450 | 36450 | 36500 | 36400 | 1148 |
| 613 | 20231121 | 091600 | 1773615350 | 36450 | 36550 | 36550 | 36450 | 1419 |
| 614 | 20231121 | 091500 | 1721844800 | 36500 | 36500 | 36550 | 36450 | 968 |
| 615 | 20231121 | 091400 | 1686514600 | 36500 | 36500 | 36550 | 36450 | 655 |
| 616 | 20231121 | 091300 | 1662607100 | 36500 | 36550 | 36550 | 36500 | 795 |
| 617 | 20231121 | 091200 | 1633588550 | 36500 | 36500 | 36550 | 36500 | 2513 |
| 618 | 20231121 | 091100 | 1541846700 | 36500 | 36500 | 36550 | 36450 | 1048 |
| 619 | 20231121 | 091000 | 1503619650 | 36500 | 36500 | 36550 | 36450 | 1507 |
| 620 | 20231121 | 090900 | 1448603250 | 36550 | 36550 | 36550 | 36500 | 1512 |
| 621 | 20231121 | 090800 | 1393370500 | 36500 | 36500 | 36550 | 36450 | 2649 |
| 622 | 20231121 | 090700 | 1296647550 | 36550 | 36450 | 36550 | 36450 | 1257 |
| 623 | 20231121 | 090600 | 1250734450 | 36450 | 36500 | 36550 | 36450 | 1670 |
| 624 | 20231121 | 090500 | 1189803950 | 36500 | 36450 | 36500 | 36450 | 2149 |
| 625 | 20231121 | 090400 | 1111442900 | 36450 | 36500 | 36550 | 36400 | 1363 |
| 626 | 20231121 | 090300 | 1061752850 | 36450 | 36550 | 36550 | 36450 | 5100 |
| 627 | 20231121 | 090200 | 875636950 | 36550 | 36450 | 36600 | 36450 | 6402 |
| 628 | 20231121 | 090100 | 641840000 | 36500 | 36400 | 36500 | 36400 | 2009 |
| 629 | 20231121 | 090000 | 568582900 | 36400 | 36550 | 36550 | 36350 | 15572 |